Rigetti Computing, Inc. (RGTIW) NASDAQ

5.60

+0.0162(+0.29%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20255.755.585.585.755.58210,462
September 04, 20255.65.555.555.755.36233,861
September 03, 20255.985.535.535.985.47108,780
September 02, 20255.85.715.7165.38366,400
August 29, 20256.286.036.036.35.97127,345
August 28, 20255.846.256.256.585.84519,312
August 27, 20255.825.695.696.065.61269,958
August 26, 20255.15.655.655.795.1378,166
August 25, 20255.625.285.285.625.04291,673
August 22, 20255.265.475.475.75.05266,151
August 21, 20255.645.295.295.645.2381,382
August 20, 20255.435.645.645.725.1314,908
August 19, 20256.255.575.576.415.41292,390
August 18, 20256.336.196.196.435.91101,692
August 15, 20256.666.216.216.666348,081
August 14, 20256.126.886.8875.91418,642
August 13, 202566.586.5875.75455,200
August 12, 20255.876.056.056.185.73176,960
August 11, 20255.86.016.016.095.67198,129
August 08, 20255.865.825.826.055.63155,641
August 07, 20256.045.855.856.045.6181,106
August 06, 20256.125.985.986.175.85135,898
August 05, 20256.046.276.276.45.85439,327
August 04, 20255.185.925.925.965.16285,266
August 01, 20255.25.215.215.314.95347,643
July 31, 20255.65.425.426.165.35366,606
July 30, 20255.65.275.275.65.2193,060
July 29, 20255.965.475.476.055.31197,220
July 28, 20256.045.985.986.25.72167,136
July 25, 20256.065.845.846.15.78141,396
July 24, 202566.066.066.245.74151,583
July 23, 20255.956.126.126.185.81166,419
July 22, 20256.25.755.756.25.46269,755
July 21, 20256.436.136.136.766.12230,611
July 18, 20256.496.726.726.96287,120
July 17, 20256.16.76.76.765.83497,876
July 16, 20254.96.216.216.464.831.77M
July 15, 20254.584.434.434.584.3860,816
July 14, 20254.284.54.54.534.28110,178
July 11, 20254.564.364.364.564.31143,940
July 10, 20254.854.634.634.864.5985,374
July 09, 20254.784.84.84.94.45105,441
July 08, 202554.654.655.24.52251,803
July 07, 20254.974.984.985.034.53220,931
July 03, 20254.84.994.995.034.74155,302
July 02, 20254.24.824.824.834.14478,940
July 01, 202544.094.094.18491,755
June 30, 20254.074.194.194.233.95228,850
June 27, 20254.13.953.954.13.9129,526
June 26, 202544.024.024.113.9686,570
June 25, 20254.243.943.944.363.93123,905
June 24, 20253.954.064.064.183.95290,301
June 23, 20253.883.763.763.963.6324,237
June 20, 20254.323.993.994.323.95249,361
June 18, 20254.394.144.144.394.03174,848
June 17, 20254.314.234.234.474.2121,325
June 16, 20254.374.494.494.64.22440,387
June 13, 20254.234.224.224.454.18464,835
June 12, 20254.94.574.575.144.55654,978
June 11, 20254.54.684.685.34.281.46M